Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey
· Delayed Price · Currency is TRY 118.60
+6.30 (5.61%)
Apr 29, 2026, 10:05 AM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.80 | 113.40 | 111.20 | 111.40 | - | -1.15% | 81,290 |
| Apr 27, 2026 | 114.30 | 118.80 | 112.10 | 112.70 | 112.70 | -1.23% | 792,138 |
| Apr 24, 2026 | 113.70 | 117.00 | 113.00 | 114.10 | 114.10 | 0.53% | 363,591 |
| Apr 22, 2026 | 116.80 | 119.90 | 113.30 | 113.50 | 113.50 | -1.73% | 438,278 |
| Apr 21, 2026 | 118.50 | 119.50 | 115.40 | 115.50 | 115.50 | -2.53% | 519,194 |
| Apr 20, 2026 | 121.70 | 123.60 | 115.70 | 118.50 | 118.50 | -2.55% | 504,258 |
| Apr 17, 2026 | 121.00 | 124.30 | 120.10 | 121.60 | 121.60 | -0.49% | 518,343 |
| Apr 16, 2026 | 126.50 | 126.80 | 120.60 | 122.20 | 122.20 | -3.25% | 541,410 |
| Apr 15, 2026 | 126.70 | 130.90 | 122.30 | 126.30 | 126.30 | 0.24% | 739,347 |
| Apr 14, 2026 | 133.20 | 136.90 | 124.60 | 126.00 | 126.00 | -5.26% | 800,759 |
| Apr 13, 2026 | 137.20 | 139.90 | 133.00 | 133.00 | 133.00 | -2.85% | 486,395 |
| Apr 10, 2026 | 137.80 | 141.80 | 134.50 | 136.90 | 136.90 | -1.65% | 687,226 |
| Apr 9, 2026 | 141.70 | 143.80 | 136.40 | 139.20 | 139.20 | -0.93% | 497,471 |
| Apr 8, 2026 | 142.00 | 144.70 | 138.50 | 140.50 | 140.50 | 1.08% | 587,026 |
| Apr 7, 2026 | 139.60 | 142.10 | 135.70 | 139.00 | 139.00 | -0.29% | 727,830 |
| Apr 6, 2026 | 139.10 | 143.00 | 137.50 | 139.40 | 139.40 | 0.43% | 466,042 |
| Apr 3, 2026 | 145.00 | 150.40 | 137.60 | 138.80 | 138.80 | -2.66% | 1,040,042 |
| Apr 2, 2026 | 148.40 | 149.60 | 137.10 | 142.60 | 142.60 | -0.14% | 1,702,686 |
| Apr 1, 2026 | 130.00 | 142.80 | 130.00 | 142.80 | 142.80 | 9.93% | 720,045 |
| Mar 31, 2026 | 132.00 | 134.20 | 127.80 | 129.90 | 129.90 | 0.08% | 563,819 |
| Mar 30, 2026 | 129.50 | 133.70 | 127.70 | 129.80 | 129.80 | 0.39% | 565,081 |
| Mar 27, 2026 | 134.20 | 139.00 | 127.60 | 129.30 | 129.30 | -3.22% | 687,575 |
| Mar 26, 2026 | 143.10 | 147.20 | 133.20 | 133.60 | 133.60 | -8.37% | 701,063 |
| Mar 25, 2026 | 142.60 | 148.00 | 141.20 | 145.80 | 145.80 | 2.32% | 649,317 |
| Mar 24, 2026 | 146.00 | 148.50 | 140.10 | 142.50 | 142.50 | -2.20% | 547,379 |
| Mar 23, 2026 | 142.80 | 149.50 | 138.50 | 145.70 | 145.70 | 1.89% | 1,170,338 |
| Mar 19, 2026 | 144.30 | 151.90 | 143.00 | 143.00 | 143.00 | 3.10% | 1,016,316 |
| Mar 18, 2026 | 136.20 | 138.70 | 131.70 | 138.70 | 138.70 | 9.99% | 2,331,911 |
| Mar 17, 2026 | 114.70 | 126.10 | 113.10 | 126.10 | 126.10 | 9.94% | 622,477 |
| Mar 16, 2026 | 124.90 | 131.40 | 113.60 | 114.70 | 114.70 | -8.53% | 2,341,924 |
| Mar 13, 2026 | 124.00 | 133.50 | 124.00 | 125.40 | 125.40 | 3.29% | 5,180,839 |
| Mar 12, 2026 | 110.50 | 121.40 | 110.50 | 121.40 | 121.40 | 9.96% | 1,081,119 |
| Mar 11, 2026 | 114.40 | 115.10 | 109.70 | 110.40 | 110.40 | -3.75% | 611,308 |
| Mar 10, 2026 | 116.10 | 117.90 | 113.00 | 114.70 | 114.70 | 0.61% | 682,565 |
| Mar 9, 2026 | 114.30 | 117.10 | 110.40 | 114.00 | 114.00 | - | 853,952 |
| Mar 6, 2026 | 111.30 | 118.50 | 109.90 | 114.00 | 114.00 | 2.43% | 1,996,829 |
| Mar 5, 2026 | 118.90 | 129.30 | 109.00 | 111.30 | 111.30 | -5.36% | 2,408,402 |
| Mar 4, 2026 | 118.50 | 122.70 | 113.80 | 117.60 | 117.60 | 3.16% | 1,232,914 |
| Mar 3, 2026 | 113.60 | 120.90 | 112.30 | 114.00 | 114.00 | 0.88% | 1,033,101 |
| Mar 2, 2026 | 101.70 | 122.00 | 101.70 | 113.00 | 113.00 | - | 1,428,971 |
| Feb 27, 2026 | 113.60 | 115.10 | 110.00 | 113.00 | 113.00 | -1.22% | 574,340 |
| Feb 26, 2026 | 110.00 | 118.00 | 110.00 | 114.40 | 114.40 | 4.86% | 1,227,974 |
| Feb 25, 2026 | 111.20 | 118.00 | 109.10 | 109.10 | 109.10 | -3.88% | 940,790 |
| Feb 24, 2026 | 122.00 | 123.00 | 112.00 | 113.50 | 113.50 | -4.54% | 782,830 |
| Feb 23, 2026 | 116.00 | 127.00 | 116.00 | 118.90 | 118.90 | -1.25% | 631,848 |
| Feb 20, 2026 | 123.50 | 126.00 | 120.10 | 120.40 | 120.40 | -0.41% | 1,026,061 |
| Feb 19, 2026 | 126.30 | 127.00 | 120.10 | 120.90 | 120.90 | -4.28% | 646,423 |
| Feb 18, 2026 | 128.00 | 133.70 | 126.30 | 126.30 | 126.30 | -2.62% | 1,087,799 |
| Feb 17, 2026 | 137.70 | 139.00 | 127.20 | 129.70 | 129.70 | -5.95% | 1,740,668 |
| Feb 16, 2026 | 140.10 | 142.60 | 134.30 | 137.90 | 137.90 | -1.29% | 1,227,317 |
| Feb 13, 2026 | 134.00 | 143.50 | 131.50 | 139.70 | 139.70 | 4.64% | 1,488,412 |
| Feb 12, 2026 | 134.90 | 135.90 | 128.60 | 133.50 | 133.50 | 1.83% | 1,173,278 |
| Feb 11, 2026 | 133.90 | 141.40 | 131.00 | 131.10 | 131.10 | -1.65% | 2,014,097 |
| Feb 10, 2026 | 136.80 | 137.10 | 124.50 | 133.30 | 133.30 | -2.56% | 2,226,185 |
| Feb 9, 2026 | 129.00 | 140.00 | 127.50 | 136.80 | 136.80 | 6.05% | 2,121,066 |
| Feb 6, 2026 | 125.90 | 133.00 | 123.10 | 129.00 | 129.00 | 2.79% | 2,170,474 |
| Feb 5, 2026 | 118.60 | 125.90 | 113.00 | 125.50 | 125.50 | 5.73% | 3,403,348 |
| Feb 4, 2026 | 113.30 | 119.00 | 110.10 | 118.70 | 118.70 | 9.60% | 2,877,712 |
| Feb 3, 2026 | 98.60 | 108.30 | 98.40 | 108.30 | 108.30 | 9.95% | 1,278,794 |
| Feb 2, 2026 | 97.55 | 103.00 | 94.60 | 98.50 | 98.50 | 0.97% | 1,795,361 |
| Jan 30, 2026 | 93.60 | 100.40 | 93.10 | 97.55 | 97.55 | 4.22% | 1,788,265 |
| Jan 29, 2026 | 93.65 | 96.80 | 91.30 | 93.60 | 93.60 | -0.05% | 1,713,795 |
| Jan 28, 2026 | 96.80 | 97.20 | 92.10 | 93.65 | 93.65 | -3.25% | 2,391,163 |
| Jan 27, 2026 | 107.40 | 107.50 | 95.80 | 96.80 | 96.80 | -9.02% | 3,241,149 |
| Jan 26, 2026 | 108.10 | 110.00 | 104.70 | 106.40 | 106.40 | -1.12% | 1,695,105 |
| Jan 23, 2026 | 106.20 | 111.00 | 102.40 | 107.60 | 107.60 | 2.57% | 1,779,971 |
| Jan 22, 2026 | 104.90 | 107.50 | 101.10 | 104.90 | 104.90 | - | 1,755,557 |
| Jan 21, 2026 | 100.00 | 107.90 | 98.00 | 104.90 | 104.90 | 4.90% | 2,457,487 |
| Jan 20, 2026 | 97.30 | 101.40 | 92.45 | 100.00 | 100.00 | 2.77% | 3,455,391 |
| Jan 19, 2026 | 92.15 | 99.35 | 92.00 | 97.30 | 97.30 | 5.59% | 2,680,518 |
| Jan 16, 2026 | 92.65 | 93.50 | 89.00 | 92.15 | 92.15 | 1.82% | 1,824,916 |
| Jan 15, 2026 | 86.90 | 91.85 | 86.90 | 90.50 | 90.50 | 3.43% | 2,094,602 |
| Jan 14, 2026 | 87.15 | 93.80 | 85.50 | 87.50 | 87.50 | 0.69% | 3,889,186 |
| Jan 13, 2026 | 86.35 | 89.80 | 84.55 | 86.90 | 86.90 | 0.81% | 2,411,751 |
| Jan 12, 2026 | 86.60 | 92.00 | 85.50 | 86.20 | 86.20 | -0.35% | 3,209,090 |
| Jan 9, 2026 | 90.10 | 93.95 | 85.60 | 86.50 | 86.50 | -0.69% | 5,154,987 |
| Jan 8, 2026 | 79.20 | 87.10 | 77.75 | 87.10 | 87.10 | 9.97% | 3,590,070 |
| Jan 7, 2026 | 77.05 | 84.70 | 76.55 | 79.20 | 79.20 | 2.86% | 5,543,331 |
| Jan 6, 2026 | 76.65 | 80.00 | 74.45 | 77.00 | 77.00 | 3.43% | 4,486,081 |
| Jan 5, 2026 | 67.95 | 74.45 | 67.75 | 74.45 | 74.45 | 9.97% | 1,361,317 |
| Jan 2, 2026 | 68.20 | 70.40 | 66.80 | 67.70 | 67.70 | -0.88% | 1,829,807 |
| Dec 31, 2025 | 71.70 | 74.40 | 68.05 | 68.30 | 68.30 | -4.74% | 3,158,879 |
| Dec 30, 2025 | 66.00 | 72.90 | 65.95 | 71.70 | 71.70 | 8.14% | 4,129,917 |
| Dec 29, 2025 | 70.30 | 72.50 | 66.30 | 66.30 | 66.30 | -2.28% | 4,326,396 |
| Dec 26, 2025 | 62.00 | 67.85 | 61.15 | 67.85 | 67.85 | 9.97% | 2,197,326 |
| Dec 25, 2025 | 61.50 | 64.90 | 59.50 | 61.70 | 61.70 | 1.23% | 2,197,849 |
| Dec 24, 2025 | 63.35 | 63.70 | 59.65 | 60.95 | 60.95 | -3.02% | 1,675,924 |
| Dec 23, 2025 | 64.80 | 68.85 | 62.35 | 62.85 | 62.85 | -3.01% | 2,774,078 |
| Dec 22, 2025 | 68.00 | 71.50 | 64.60 | 64.80 | 64.80 | -0.77% | 3,579,186 |
| Dec 19, 2025 | 59.35 | 65.30 | 58.05 | 65.30 | 65.30 | 9.93% | 3,085,539 |
| Dec 18, 2025 | 59.55 | 63.40 | 58.30 | 59.40 | 59.40 | -1.16% | 2,970,027 |
| Dec 17, 2025 | 59.40 | 62.30 | 57.50 | 60.10 | 60.10 | 5.53% | 5,466,959 |
| Dec 16, 2025 | 52.00 | 56.95 | 51.10 | 56.95 | 56.95 | 9.94% | 1,878,472 |
| Dec 15, 2025 | 54.00 | 55.95 | 51.35 | 51.80 | 51.80 | -4.07% | 2,396,515 |
| Dec 12, 2025 | 47.56 | 56.90 | 47.14 | 54.00 | 54.00 | 3.45% | 10,995,040 |
| Dec 11, 2025 | 52.25 | 54.70 | 52.20 | 52.20 | 52.20 | -9.92% | 2,547,785 |
| Dec 10, 2025 | 66.05 | 68.75 | 57.95 | 57.95 | 57.95 | -9.95% | 4,897,486 |
| Dec 9, 2025 | 58.50 | 64.35 | 58.50 | 64.35 | 64.35 | 10.00% | 3,243,366 |
| Dec 8, 2025 | 59.25 | 60.45 | 57.95 | 58.50 | 58.50 | -1.18% | 1,273,806 |
| Dec 5, 2025 | 59.65 | 60.40 | 57.90 | 59.20 | 59.20 | -1.09% | 1,470,987 |